Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 58.49 | 59.72 | 57.7 | 59.52 | 59.52 | +1.03 (+1.76%) | 693,800 |
9 Dec 2022 | USD | 59.75 | 60.44 | 58.41 | 58.49 | 58.49 | -1.55 (-2.58%) | 1,088,400 |
8 Dec 2022 | USD | 59.31 | 60.46 | 58.88 | 60.04 | 60.04 | +0.71 (+1.20%) | 701,900 |
7 Dec 2022 | USD | 60.29 | 61.05 | 58.82 | 59.33 | 59.33 | -1.44 (-2.37%) | 598,200 |
6 Dec 2022 | USD | 61.73 | 62.18 | 59.66 | 60.77 | 60.77 | -1.42 (-2.28%) | 813,500 |
5 Dec 2022 | USD | 65.99 | 67.05 | 61.38 | 62.19 | 62.19 | -4.49 (-6.73%) | 1,507,000 |
2 Dec 2022 | USD | 59.95 | 67.16 | 59.35 | 66.68 | 66.68 | +14.02 (+26.62%) | 3,977,900 |
1 Dec 2022 | USD | 53.31 | 53.88 | 52.03 | 52.66 | 52.66 | -0.61 (-1.15%) | 546,500 |
30 Nov 2022 | USD | 49.5 | 53.44 | 49.27 | 53.27 | 53.27 | +3.77 (+7.62%) | 689,800 |
29 Nov 2022 | USD | 48.99 | 50.08 | 48.97 | 49.5 | 49.5 | +0.61 (+1.25%) | 567,100 |
28 Nov 2022 | USD | 49.09 | 50.03 | 48.77 | 48.89 | 48.89 | -0.91 (-1.83%) | 400,300 |
25 Nov 2022 | USD | 49.29 | 50.51 | 48.99 | 49.8 | 49.8 | -0.06 (-0.12%) | 192,400 |
23 Nov 2022 | USD | 48.52 | 49.91 | 47.75 | 49.86 | 49.86 | +1.14 (+2.34%) | 639,000 |
22 Nov 2022 | USD | 48.78 | 49.21 | 47.56 | 48.72 | 48.72 | +0.35 (+0.72%) | 1,065,500 |
21 Nov 2022 | USD | 47.27 | 48.79 | 46.54 | 48.37 | 48.37 | +0.63 (+1.32%) | 1,092,200 |
18 Nov 2022 | USD | 49.86 | 49.89 | 45 | 47.74 | 47.74 | -1.97 (-3.96%) | 1,095,700 |
17 Nov 2022 | USD | 49.12 | 50.25 | 48.62 | 49.71 | 49.71 | -0.28 (-0.56%) | 411,500 |
16 Nov 2022 | USD | 49.4 | 50.86 | 49.19 | 49.99 | 49.99 | -0.45 (-0.89%) | 533,500 |
15 Nov 2022 | USD | 49.74 | 51.19 | 49.36 | 50.44 | 50.44 | +1.79 (+3.68%) | 651,100 |
14 Nov 2022 | USD | 50.53 | 50.88 | 48.64 | 48.65 | 48.65 | -2.06 (-4.06%) | 446,300 |
11 Nov 2022 | USD | 49.67 | 51.25 | 49.1 | 50.71 | 50.71 | +1.22 (+2.47%) | 508,000 |
10 Nov 2022 | USD | 48.35 | 49.9 | 48.35 | 49.49 | 49.49 | +3.25 (+7.03%) | 671,600 |
9 Nov 2022 | USD | 46.4 | 47.45 | 45.91 | 46.24 | 46.24 | -0.75 (-1.60%) | 385,200 |
8 Nov 2022 | USD | 47.65 | 47.95 | 46.41 | 46.99 | 46.99 | -0.67 (-1.41%) | 358,600 |
7 Nov 2022 | USD | 46.07 | 47.96 | 45.4 | 47.66 | 47.66 | +1.98 (+4.33%) | 293,800 |
4 Nov 2022 | USD | 45.22 | 46.12 | 44.53 | 45.68 | 45.68 | +1.48 (+3.35%) | 396,200 |
3 Nov 2022 | USD | 43.64 | 44.5 | 43.04 | 44.2 | 44.2 | -0.21 (-0.47%) | 239,300 |
2 Nov 2022 | USD | 47.01 | 47.01 | 44.2 | 44.41 | 44.41 | -2.65 (-5.63%) | 334,900 |
1 Nov 2022 | USD | 46.84 | 47.27 | 45.63 | 47.06 | 47.06 | +0.92 (+1.99%) | 420,100 |
31 Oct 2022 | USD | 45.38 | 46.33 | 44.54 | 46.14 | 46.14 | +0.64 (+1.41%) | 507,200 |